Aerojet Rocketdyne Holdings (NY: AJRD )

44.03 USD +0.13 (+0.30%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.17 48.34 48.10 48.29 380,611 +0.16(+0.33%)
Jun 29, 2021 48.00 48.19 47.93 48.13 668,555 +0.12(+0.25%)
Jun 28, 2021 48.07 48.19 48.00 48.01 477,205 -0.08(-0.17%)
Jun 25, 2021 48.28 48.33 47.95 48.09 1,154,899 -0.25(-0.52%)
Jun 24, 2021 48.39 48.44 48.18 48.34 419,975 +0.03(+0.06%)
Jun 23, 2021 48.21 48.42 48.10 48.31 281,516 +0.00(+0.00%)
Jun 22, 2021 48.02 48.44 47.95 48.31 463,055 +0.15(+0.31%)
Jun 21, 2021 48.62 48.62 48.12 48.16 1,032,696 -0.47(-0.97%)
Jun 18, 2021 48.67 48.70 48.44 48.63 1,463,630 -0.23(-0.47%)
Jun 17, 2021 49.25 49.25 48.69 48.86 880,814 -0.34(-0.69%)
Jun 16, 2021 49.35 49.35 49.07 49.20 651,674 -0.14(-0.28%)
Jun 15, 2021 49.75 49.75 49.24 49.34 628,521 -0.36(-0.72%)
Jun 14, 2021 49.50 49.84 49.26 49.70 680,884 +0.19(+0.38%)
Jun 11, 2021 49.00 49.59 48.96 49.51 823,096 +0.53(+1.08%)
Jun 10, 2021 48.72 49.05 48.55 48.98 1,294,590 +0.40(+0.82%)
Jun 09, 2021 48.61 48.82 48.49 48.58 582,790 -0.03(-0.06%)
Jun 08, 2021 48.85 48.92 48.57 48.61 323,088 -0.18(-0.37%)
Jun 07, 2021 48.61 48.79 48.55 48.79 533,172 +0.13(+0.27%)
Jun 04, 2021 48.60 48.67 48.55 48.66 313,188 +0.07(+0.14%)
Jun 03, 2021 48.53 48.64 48.51 48.59 412,760 -0.01(-0.02%)
Jun 02, 2021 48.50 48.60 48.45 48.60 601,384 +0.10(+0.21%)
Jun 01, 2021 48.50 48.50 48.45 48.50 585,379 +0.05(+0.10%)
May 28, 2021 48.32 48.46 48.24 48.45 200,936 +0.10(+0.21%)
May 27, 2021 48.50 48.50 48.15 48.35 415,987 +0.08(+0.17%)
May 26, 2021 48.00 48.29 47.79 48.27 916,470 +0.40(+0.84%)
May 25, 2021 47.80 47.96 47.80 47.87 513,400 +0.05(+0.10%)
May 24, 2021 48.00 48.00 47.82 47.82 529,449 -0.11(-0.23%)
May 21, 2021 47.85 47.93 47.70 47.93 231,653 +0.23(+0.48%)
May 20, 2021 47.53 47.71 47.43 47.70 197,369 +0.14(+0.29%)
May 19, 2021 47.10 47.60 47.10 47.56 323,298 +0.36(+0.76%)
May 18, 2021 47.17 47.35 47.13 47.20 286,988 -0.01(-0.02%)
May 17, 2021 47.19 47.35 47.05 47.21 854,485 -0.14(-0.30%)
May 14, 2021 47.47 47.48 47.10 47.35 264,705 +0.06(+0.13%)
May 13, 2021 46.88 47.30 46.88 47.29 386,620 +0.19(+0.40%)
May 12, 2021 47.05 47.20 46.99 47.10 372,648 -0.17(-0.36%)
May 11, 2021 46.97 47.29 46.97 47.27 642,808 -0.04(-0.08%)
May 10, 2021 47.06 47.58 46.92 47.31 683,041 +0.31(+0.66%)
May 07, 2021 47.01 47.04 46.88 47.00 641,983 -0.17(-0.36%)
May 06, 2021 46.85 47.17 46.63 47.17 635,822 +0.28(+0.60%)
May 05, 2021 46.98 47.04 46.70 46.89 630,628 -0.20(-0.42%)
May 04, 2021 46.67 47.10 46.55 47.09 1,196,946 +0.29(+0.62%)
May 03, 2021 46.70 46.88 46.33 46.80 1,382,705 +0.08(+0.17%)
Apr 30, 2021 47.07 47.19 46.36 46.72 1,125,400 -0.35(-0.74%)
Apr 29, 2021 47.50 47.58 47.05 47.07 645,664 -0.49(-1.03%)
Apr 28, 2021 47.31 47.69 47.31 47.56 452,560 -0.04(-0.08%)
Apr 27, 2021 47.84 48.25 47.40 47.60 1,917,214 -0.87(-1.79%)
Apr 26, 2021 48.75 48.75 48.41 48.47 799,620 -0.13(-0.27%)
Apr 23, 2021 48.75 48.75 48.53 48.60 518,400 -0.04(-0.08%)
Apr 22, 2021 48.56 48.70 48.46 48.64 409,757 +0.03(+0.06%)
Apr 21, 2021 48.21 48.70 48.08 48.61 471,111 +0.31(+0.64%)
Apr 20, 2021 48.47 48.49 48.30 48.30 654,741 -0.29(-0.60%)
Apr 19, 2021 48.50 48.77 48.44 48.59 760,453 +0.06(+0.12%)
Apr 16, 2021 48.37 48.62 48.26 48.53 549,200 +0.23(+0.48%)
Apr 15, 2021 47.98 48.32 47.95 48.30 411,240 +0.46(+0.96%)
Apr 14, 2021 48.05 48.16 47.83 47.84 467,044 -0.06(-0.13%)
Apr 13, 2021 47.78 48.04 47.60 47.90 536,880 +0.06(+0.13%)
Apr 12, 2021 47.75 47.84 47.64 47.84 357,335 +0.10(+0.21%)
Apr 09, 2021 47.50 47.75 47.47 47.74 540,600 +0.03(+0.06%)
Apr 08, 2021 47.50 47.75 47.50 47.71 454,284 +0.20(+0.42%)
Apr 07, 2021 47.59 47.60 47.46 47.51 722,803 -0.08(-0.17%)
Apr 06, 2021 47.63 47.65 47.42 47.59 768,818 +0.17(+0.36%)
Apr 05, 2021 47.36 47.67 47.21 47.42 1,125,164 +0.23(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.